Indices

FTSED

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Aug 9, 2024 3,762.1 -0.26 1,985,651 33,926,032.14 3,809.33 3,754.92 3,092,364,886 -3.40 -5.84 -0.25
Aug 8, 2024 3,771.9 -1.64 1,957,006 31,624,661.93 3,834.8 3,771.53 3,100,421,074 -3.15 -5.59 0.01
Aug 7, 2024 3,834.8 2.43 1,962,444 29,574,039.12 3,835.46 3,743.78 3,152,122,302 -1.54 -4.02 1.68
Aug 6, 2024 3,743.78 2.15 2,473,443 32,935,466.1 3,770.41 3,665.04 3,077,306,736 -3.87 -6.29 -0.73
Aug 5, 2024 3,665.04 -5.90 4,000,632 53,662,668.65 3,894.69 3,629.54 3,012,578,030 -5.90 -8.27 -2.82
Aug 2, 2024 3,894.69 -2.52 1,977,133 28,635,563.57 3,995.26 3,894.69 3,201,351,651 -2.27 -2.52 3.27
Aug 1, 2024 3,995.26 -0.40 1,202,752 17,490,659.29 4,017.74 3,984.5 3,284,017,152 0.25 0.00 5.94
Jul 31, 2024 4,011.27 0.83 1,910,516 30,959,542.67 4,011.27 3,978.07 3,297,172,081 0.65 3.01 6.36
Jul 30, 2024 3,978.07 -0.58 1,952,839 30,829,205.57 4,002.73 3,978.07 3,269,887,338 -0.18 2.15 5.48
Jul 29, 2024 4,001.27 0.40 1,045,287 15,912,968.02 4,001.46 3,975.6 3,288,957,097 0.40 2.75 6.10
Jul 26, 2024 3,985.18 0.41 1,791,963 26,049,367.04 3,992.33 3,965.3 3,275,732,872 0.86 2.34 5.67
Jul 25, 2024 3,968.75 -0.10 1,612,065 24,676,317.05 3,972.74 3,942.62 3,262,223,083 0.44 1.91 5.23
Jul 24, 2024 3,972.74 -0.48 1,523,065 22,375,037.47 3,993.34 3,966.29 3,265,505,495 0.54 2.02 5.34
Jul 23, 2024 3,991.76 -0.16 1,468,633 19,760,862.95 4,009.52 3,991.16 3,285,540,953 1.03 2.51 5.84
Jul 22, 2024 3,998.17 1.19 1,713,277 23,178,402.07 4,005.27 3,951.22 3,290,814,493 1.19 2.67 6.01
Jul 19, 2024 3,951.22 0.29 1,502,517 20,430,069.34 3,951.31 3,918.4 3,252,174,215 -0.09 1.46 4.77
Jul 18, 2024 3,939.61 -0.11 2,261,372 33,714,773.17 3,953.51 3,934.93 3,242,616,453 -0.39 1.17 4.46
Jul 17, 2024 3,943.99 -0.28 1,834,979 27,710,108.55 3,966.31 3,924.46 3,246,221,544 -0.27 1.28 4.58
Jul 16, 2024 3,955.07 -0.69 2,327,894 34,771,199.71 3,982.68 3,942.86 3,255,339,942 0.01 1.56 4.87
Jul 15, 2024 3,982.68 0.70 1,296,512 17,461,319.07 3,992.91 3,954.85 3,278,069,255 0.70 2.27 5.60
Jul 12, 2024 3,954.85 -0.04 2,128,871 38,430,504.96 3,971.8 3,948.1 3,255,163,267 0.72 1.56 4.86
Jul 11, 2024 3,956.31 0.18 1,963,108 27,303,501.81 3,967.87 3,939.76 3,256,363,812 0.75 1.60 4.90
Jul 10, 2024 3,949.25 -1.16 1,923,506 23,489,821.39 3,995.58 3,941.18 3,250,550,678 0.57 1.41 4.72
Jul 9, 2024 3,995.58 0.31 2,409,536 32,500,597.13 4,008.24 3,968.09 3,288,684,475 1.75 2.60 5.94
Jul 8, 2024 3,983.05 1.43 1,951,463 25,478,334.32 3,983.05 3,918.9 3,278,368,201 1.43 2.28 5.61
Jul 5, 2024 3,926.72 0.24 1,270,929 15,352,178.82 3,947.84 3,917.34 3,232,009,527 1.41 0.84 4.12
Jul 4, 2024 3,917.34 0.48 1,435,454 16,809,428.18 3,917.96 3,885.2 3,224,287,018 1.17 0.59 3.87
Jul 3, 2024 3,898.76 0.64 1,406,777 18,405,862.74 3,906.88 3,873.86 3,208,993,310 0.69 0.12 3.38
Jul 2, 2024 3,873.86 -0.52 1,524,523 21,177,184.76 3,899.17 3,873.28 3,188,502,028 0.05 -0.52 2.72
Jul 1, 2024 3,894.19 0.57 1,726,840 21,569,207.82 3,908.18 3,872.1 3,209,150,258 0.57 0.00 3.26

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher